Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

First Trust Dorsey Wright International Focus 5 ETF IFV

Full chart Compare
Set alert

Price alert · IFV

All alert types
23.95 USD +0.06 (+0.24%)

Regular-session close

23.95 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

23.86 Day range 24.04
23.32 52-week range 28.41
YTD
-3.55%
1 year
-3.04%

IFV price history

IFV daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.0424.0423.8623.95-0.03-0.13%85,126
Nov 12, 202624.0324.1223.7523.98-0.26-1.07%52,200
Nov 11, 202624.1024.3024.0924.24+0.16+0.66%31,100
Nov 10, 202624.1124.1123.9324.08-0.17-0.70%32,800
Nov 9, 202624.0224.2524.0224.25+0.46+1.93%22,800
Nov 6, 202623.6723.9023.6723.79-0.19-0.79%915,800
Nov 5, 202624.4524.4723.9823.98-0.49-2.00%33,100
Nov 4, 202624.3624.5824.3624.47+0.60+2.51%101,900
Nov 3, 202623.9523.9923.8223.87-0.04-0.17%22,500
Nov 2, 202623.9224.0923.8723.91+0.16+0.67%7,600
Oct 30, 202623.9523.9523.6123.75-0.24-1.00%208,400
Oct 29, 202623.8824.1023.8823.99+0.05+0.21%14,100
Oct 28, 202623.8424.0223.7423.94+0.11+0.46%9,600
Oct 27, 202623.7123.9623.7123.83+0.10+0.42%46,500
Oct 26, 202623.8723.8723.6923.73+0.12+0.51%5,000
Oct 23, 202623.4823.7023.4823.61-0.02-0.08%9,800
Oct 22, 202623.9123.9123.6323.63-0.51-2.11%17,600
Oct 21, 202624.1724.1824.0524.14+0.01+0.04%11,500
Oct 20, 202623.9324.2423.9124.13+0.10+0.42%27,100
Oct 19, 202624.1124.1423.9824.03-0.12-0.50%10,300
Oct 16, 202624.4124.4124.0624.15-0.02-0.08%29,500
Oct 15, 202623.9524.1923.9524.17+0.18+0.75%14,900
Oct 14, 202624.0224.1123.8923.99-0.30-1.24%19,200
Oct 13, 202624.3324.3724.1724.29+0.18+0.75%49,900
Oct 12, 202624.1924.2424.1024.11-0.24-0.99%19,800
Oct 9, 202624.4324.4324.2824.35+0.14+0.58%13,200
Oct 8, 202624.1424.2624.0024.21-0.28-1.14%44,900
Oct 7, 202624.4024.5624.4024.49-0.39-1.57%13,900
Oct 6, 202624.9725.0624.8224.88+0.05+0.20%6,400
Oct 5, 202624.8424.9224.6424.83-0.03-0.12%36,200
Oct 2, 202624.8825.0124.7424.86+0.23+0.93%10,200
Oct 1, 202624.8224.8224.4324.63-0.18-0.73%13,000
Sep 30, 202625.1825.1824.7624.81-0.25-1.00%29,700
Sep 29, 202625.1925.1924.9025.06-0.12-0.48%4,700
Sep 28, 202625.1825.2325.1825.18-0.19-0.75%9,600
Sep 25, 202625.2425.4225.2325.37+0.19+0.75%7,800
Sep 24, 202625.1525.3225.0925.18-0.23-0.91%12,200
Sep 23, 202625.5625.5625.2425.41-0.54-2.08%33,700
Sep 22, 202625.9026.0325.7125.95+0.20+0.78%8,200
Sep 21, 202625.7825.8325.6425.75+0.30+1.18%226,400
Sep 18, 202625.4125.4825.3325.45-0.20-0.78%233,000
Sep 17, 202625.7525.7525.5825.65+0.39+1.54%226,300
Sep 16, 202625.4325.5825.2625.26-0.14-0.55%13,200
Sep 15, 202625.2525.4925.2525.40-0.10-0.39%31,900
Sep 14, 202625.3225.7225.2925.50-0.52-2.00%12,100
Sep 11, 202626.0226.0625.9226.02+0.16+0.62%36,400
Sep 10, 202625.9726.0725.8625.86-0.40-1.52%7,000
Sep 9, 202626.4626.5326.2026.26-0.19-0.72%35,800
Sep 8, 202626.6326.6326.4326.45+0.06+0.23%4,300
Sep 4, 202626.4126.4826.2626.39+0.22+0.84%205,300
Sep 3, 202626.0226.2526.0126.17+0.32+1.24%35,200
Sep 2, 202625.8225.9125.7125.85+0.01+0.04%31,700
Sep 1, 202625.9226.0725.7725.84-0.40-1.52%44,300
Aug 31, 202626.2326.2926.1126.24-0.07-0.27%43,900
Aug 28, 202626.4526.5926.2026.31-0.10-0.38%32,300
Aug 27, 202626.5826.6326.2526.41+0.16+0.61%4,100
Aug 26, 202626.3526.4726.2126.25-0.10-0.38%11,100
Aug 25, 202626.3026.4026.1626.35+0.31+1.19%48,500
Aug 24, 202626.0526.1325.9326.04-0.17-0.65%56,600
Aug 21, 202626.1826.3526.1426.21+0.44+1.71%228,600
Aug 20, 202625.8126.2025.7725.77-0.36-1.38%64,900
Aug 19, 202626.2626.2626.0126.13+0.22+0.85%18,200
Aug 18, 202626.0826.0825.8425.91-0.58-2.19%37,600
Aug 17, 202626.5226.6726.4926.49+0.14+0.53%21,900
Aug 14, 202626.4026.4926.3026.35+0.06+0.23%21,100

65 days, newest first. Daily bars as drawn on the IFV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.